義隆 (2458)-元大-文心券商分點個股進出

台股 » 個股 » 義隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

義隆

(2458)

可現股當沖

股價
161.0
漲跌
▲1.0
漲幅
+0.63%
成交量
1,144張
產業
上市半導體類股
1180人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

義隆 (2458)籌碼相關－元大-文心券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心券商分點個股進出
元大-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/06/07	0	158.50	0	0.00	157.00	0	2,808	0.00%
2024/06/06	0	0.00	1	157.50	157.00	-1	2,818	-0.04%
2024/06/05	1	159.50	0	0.00	159.00	1	2,796	0.04%
2024/06/04	2	164.50	1	163.00	162.00	1	2,809	0.04%
2024/06/03	0	164.00	1	163.00	163.50	-1	2,816	-0.04%
2024/05/31	1	165.98	1	163.00	163.00	0	2,815	0.00%
2024/05/30	0	169.00	0	0.00	167.00	0	2,785	0.00%
2024/05/29	3	175.17	1	174.00	174.00	2	2,768	0.07%
2024/05/28	0	0.00	0	174.00	171.50	0	2,753	0.00%
2024/05/27	1	174.50	0	172.75	173.00	1	2,738	0.04%
2024/05/24	0	166.00	0	0.00	167.00	0	2,731	0.00%
2024/05/23	6	172.17	6.1	172.52	169.00	-0.1	2,785	0.00%
2024/05/22	1	165.50	5	167.30	168.00	-4	2,747	-0.15%
2024/05/17	0	0.00	0.2	159.50	159.00	-0.2	2,899	-0.01%
2024/05/16	0	0.00	1	160.00	160.00	-1	3,002	-0.03%
2024/05/13	0.1	153.50	0	0.00	153.50	0.1	3,017	0.00%
2024/05/08	1	156.00	0	0.00	158.00	1	3,030	0.03%
2024/05/07	0.1	156.69	0	0.00	156.50	0.1	3,036	0.00%
2024/05/06	1	158.00	0	0.00	156.50	1	3,035	0.03%
2024/05/03	1.2	157.30	0	0.00	157.00	1.2	3,041	0.04%
2024/05/02	1	164.04	1	166.50	165.50	0	2,931	0.00%
2024/04/30	0	0.00	0.2	166.00	164.50	-0.2	2,926	-0.01%
2024/04/29	0.1	165.50	0	168.00	168.00	0.1	2,930	0.00%
2024/04/26	0	162.50	0	0.00	163.50	0	2,903	0.00%
2024/04/25	0	0.00	0.1	165.00	164.50	-0.1	2,897	0.00%
2024/04/24	1	153.00	1	158.00	157.00	0	2,847	0.00%
2024/04/22	1	152.00	0	0.00	146.50	1	2,816	0.04%
2024/04/19	0.5	160.50	0	0.00	155.00	0.5	2,768	0.02%
2024/04/18	0.3	161.70	0	0.00	161.50	0.3	2,718	0.01%
2024/04/15	0.1	159.50	2.1	162.24	162.00	-2	2,637	-0.08%
2024/04/12	0	0.00	0.2	162.50	158.50	-0.2	2,553	-0.01%
2024/04/10	0.1	159.00	0.2	160.50	158.50	-0.1	2,554	0.00%
2024/04/08	0	0.00	0.4	162.00	159.50	-0.4	2,562	-0.02%
2024/04/03	1	156.00	0.2	157.00	156.50	0.8	2,539	0.03%
2024/04/02	1	155.50	1	155.50	156.00	0	2,542	0.00%
2024/04/01	1	158.00	1	160.01	161.00	0	2,519	0.00%
2024/03/27	0	0.00	5	164.50	164.50	-5	2,516	-0.20%
2024/03/25	0	169.50	1	171.50	169.00	-1	2,628	-0.04%
2024/03/21	2	172.50	2	168.00	167.00	0	2,660	0.00%
2024/03/19	1	165.00	3	166.33	165.00	-2	2,641	-0.08%
2024/03/18	1	163.54	3	165.00	166.50	-2	2,661	-0.07%
2024/03/15	0	0.00	2	165.50	163.50	-2	2,675	-0.07%
2024/03/14	0	0.00	1	162.00	162.50	-1	2,681	-0.04%
2024/03/13	2	165.00	0.1	163.75	163.50	1.9	2,763	0.07%
2024/03/08	1	162.50	0	0.00	162.50	1	2,821	0.04%
2024/03/07	0.4	168.00	0	0.00	165.50	0.4	2,802	0.01%
2024/03/05	1	170.50	0	0.00	167.00	1	2,826	0.04%
2024/03/01	2	166.00	0	0.00	165.50	2	2,850	0.07%
2024/02/29	1	166.00	1	166.50	166.00	0	2,872	0.00%
2024/02/27	0	0.00	0.9	168.83	169.00	-0.9	2,856	-0.03%
2024/02/26	0	0.00	6.5	170.16	170.00	-6.5	2,857	-0.23%
2024/02/23	1	162.00	1	164.00	164.00	0	2,794	0.00%
2024/02/22	0.3	166.03	1	165.99	167.50	-0.7	2,686	-0.03%
2024/02/21	4	166.50	1	168.00	167.50	3	2,636	0.11%
2024/02/19	1	161.00	2.1	159.34	163.50	-1.1	2,543	-0.04%
2024/02/16	3	151.17	0	0.00	153.00	3	2,480	0.12%
2024/02/01	1.1	149.55	0	0.00	150.00	1.1	2,521	0.04%
2024/01/29	0	0.00	1.1	149.00	149.00	-1.1	2,710	-0.04%
2024/01/25	0	0.00	0	153.50	152.50	0	3,015	0.00%
2024/01/23	0	0.00	2	150.50	150.50	-2	3,054	-0.07%
2024/01/22	0	0.00	0	150.00	151.00	0	3,102	0.00%
2024/01/19	1	151.00	0	0.00	150.50	1	3,112	0.03%
2024/01/18	1	152.50	1	151.50	152.00	0	3,159	0.00%
2024/01/17	0	0.00	1	154.00	154.50	-1	3,271	-0.03%
2024/01/16	1	154.50	1	153.00	154.00	0	3,375	0.00%
2024/01/08	0	153.00	0	0.00	153.50	0	3,600	0.00%
2024/01/04	0	156.00	1	156.00	156.50	-1	3,654	-0.03%
2024/01/03	0	157.25	0.1	157.00	158.00	0	3,678	0.00%
2024/01/02	0	160.00	0.1	161.00	159.50	0	3,672	0.00%
2023/12/28	0	161.00	1.4	160.95	160.50	-1.4	3,759	-0.04%
2023/12/27	1	162.50	2.2	163.69	164.00	-1.2	3,792	-0.03%
2023/12/26	0	161.00	0	0.00	162.00	0	3,784	0.00%
2023/12/25	1.1	163.02	3	164.17	162.50	-2	3,781	-0.05%
2023/12/22	1	163.00	3	163.50	163.50	-2	3,771	-0.05%
2023/12/21	4	162.88	3	164.33	163.00	1	3,732	0.03%
2023/12/20	5	160.99	3	159.50	160.00	2	3,657	0.06%
2023/12/18	1	157.00	0	0.00	157.00	1	3,606	0.03%
2023/12/15	0	154.67	0.1	154.50	154.00	0	3,614	0.00%
2023/12/14	2	159.94	1	157.00	157.50	1	3,613	0.03%
2023/12/13	1	159.50	1	157.00	158.00	0	3,619	0.00%
2023/12/12	1.4	158.35	0	0.00	158.50	1.4	3,674	0.04%
2023/12/08	1.1	158.97	1	157.00	157.50	0.1	3,758	0.00%
2023/12/07	0	0.00	0.1	153.65	153.50	-0.1	3,744	0.00%
2023/12/06	0	0.00	4.1	152.00	151.50	-4.1	3,796	-0.11%
2023/12/05	0.3	147.48	0	0.00	146.50	0.3	3,822	0.01%
2023/12/04	1	149.51	0	0.00	149.50	1	3,840	0.03%
2023/12/01	0.3	151.00	1	152.00	151.00	-0.7	3,899	-0.02%
2023/11/30	0.3	152.43	0	0.00	151.50	0.3	4,113	0.01%
2023/11/29	1	153.00	3	152.12	153.00	-2	4,237	-0.05%
2023/11/27	5	149.39	5	148.40	146.00	0	4,197	0.00%
2023/11/24	1	149.50	0.2	150.00	151.00	0.8	4,185	0.02%
2023/11/22	2.2	146.91	3	147.50	147.50	-0.8	4,123	-0.02%
2023/11/21	0	0.00	0	145.00	145.00	0	4,116	0.00%
2023/11/20	1	144.00	1	144.50	144.00	0	4,136	0.00%
2023/11/17	0	144.50	2.3	145.70	146.50	-2.3	4,116	-0.06%
2023/11/16	2	143.75	0	0.00	142.50	2	4,079	0.05%
2023/11/15	0	0.00	4	149.50	147.50	-4	4,029	-0.10%
2023/11/13	0.2	144.00	1	144.50	143.50	-0.8	3,969	-0.02%
2023/11/09	1	140.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	0	0.00	1	144.50	144.50	-1	4,002	-0.02%
2023/11/07	0	0.00	3	144.00	145.00	-3	4,036	-0.07%
2023/11/06	0.5	140.00	2	139.25	140.00	-1.5	4,005	-0.04%
2023/11/03	12.5	138.94	5	136.40	135.50	7.5	3,978	0.19%
2023/11/02	0	0.00	4.2	148.86	149.50	-4.2	3,770	-0.11%
2023/10/31	0.2	143.50	0	0.00	144.00	0.2	4,054	0.00%
2023/10/26	2	139.50	0	0.00	139.50	2	4,071	0.05%
2023/10/25	2	146.00	3	148.00	144.50	-1	4,033	-0.02%
2023/10/23	0.2	142.40	0	0.00	142.00	0.2	3,814	0.01%
2023/10/20	1	141.50	0	0.00	142.50	1	3,867	0.03%
2023/10/19	0	0.00	1	136.50	138.50	-1	3,886	-0.03%
2023/10/18	2	141.75	1	142.00	141.50	1	3,910	0.03%
2023/10/17	1	141.00	1	140.00	140.00	0	3,893	0.00%
2023/10/06	0	0.00	2	137.00	137.00	-2	3,969	-0.05%
2023/10/03	2	138.75	0.1	139.00	138.00	1.9	3,843	0.05%
2023/10/02	0	0.00	3	136.50	134.50	-3	3,812	-0.08%
2023/09/27	1	132.50	0	0.00	134.00	1	3,823	0.03%
2023/09/26	2.1	135.05	0	136.00	135.00	2.1	3,832	0.05%
2023/09/25	1	137.98	0.3	137.00	136.50	0.7	3,826	0.02%
2023/09/21	0	0.00	5	136.00	136.00	-5	3,805	-0.13%
2023/09/20	1.2	137.17	0	0.00	138.00	1.2	3,771	0.03%
2023/09/18	0	0.00	5	142.00	142.00	-5	3,712	-0.13%
2023/09/15	1	148.00	5	144.40	144.50	-4	3,678	-0.11%
2023/09/14	3	142.50	0	0.00	143.00	3	3,591	0.08%
2023/09/13	1	139.50	1	141.00	143.50	0	3,542	0.00%
2023/09/12	3	140.33	9	140.22	140.50	-6	3,494	-0.17%
2023/09/11	3	137.00	3	137.83	138.00	0	3,420	0.00%
2023/09/08	1	134.00	1	135.00	135.50	0	3,340	0.00%
2023/09/07	0	0.00	2	133.00	135.00	-2	3,326	-0.06%
2023/09/06	9	132.28	0.4	131.00	133.00	8.6	3,289	0.26%
2023/09/05	5	134.70	4	133.88	134.00	1	3,287	0.03%
2023/09/04	3	124.17	3.4	125.06	128.50	-0.4	3,087	-0.01%
2023/08/30	0	0.00	2	117.50	119.00	-2	2,917	-0.07%
2023/08/25	0	0.00	1	113.00	113.00	-1	2,919	-0.03%
2023/08/24	2	116.75	0	0.00	116.00	2	2,926	0.07%
2023/08/18	1	113.50	1	113.50	113.50	0	3,110	0.00%
2023/08/17	0	116.50	1	116.50	116.50	-1	3,087	-0.03%
2023/08/16	1	116.00	0	0.00	117.00	1	3,077	0.03%
2023/08/15	0	0.00	2.1	115.55	116.00	-2.1	3,063	-0.07%
2023/08/14	0.2	116.25	1	116.50	117.00	-0.8	3,046	-0.03%
2023/08/11	4	121.38	4	120.75	121.00	0	2,996	0.00%
2023/08/10	3.1	118.98	1	120.00	118.00	2.1	2,943	0.07%
2023/08/09	0.1	121.00	0	0.00	121.00	0.1	2,884	0.00%
2023/08/08	2	119.25	1	118.00	118.00	1	2,835	0.04%
2023/08/07	4	120.13	2	117.50	117.00	2	2,783	0.07%
2023/08/04	3.9	123.01	3	123.83	122.50	0.9	2,654	0.03%
2023/08/02	1	114.00	1	114.00	114.00	0	2,391	0.00%
2023/08/01	11	113.91	10	113.50	115.00	1	2,389	0.04%
2023/07/31	3	115.67	2	116.50	116.50	1	2,402	0.04%
2023/07/27	0	0.00	3	114.83	114.50	-3	2,251	-0.13%
2023/07/26	1	113.50	0	0.00	112.50	1	2,237	0.04%
2023/07/25	3	116.33	2	114.75	115.00	1	2,198	0.05%
2023/07/24	1	117.00	1	117.50	118.00	0	2,104	0.00%
2023/07/21	2	115.96	3	116.00	115.50	-1	2,018	-0.05%
2023/07/20	3	114.83	0	0.00	114.50	3	1,972	0.15%
2023/07/19	3.1	117.84	4.3	117.73	118.50	-1.3	1,900	-0.07%
2023/07/18	2	112.50	2	113.00	113.00	0	1,770	0.00%
2023/07/14	3	111.50	3	112.00	110.50	0	1,729	0.00%
2023/07/04	0	0.00	1	103.00	106.00	-1	1,615	-0.06%
2023/06/28	1.1	100.55	0	0.00	101.00	1.1	1,604	0.07%
2023/06/26	0.1	100.00	1	100.00	100.00	-1	1,600	-0.06%
2023/06/19	0.1	103.50	0	0.00	102.50	0.1	1,586	0.00%
2023/06/13	0	0.00	1	105.50	107.00	-1	1,527	-0.07%
2023/06/12	1.1	103.02	0	0.00	103.50	1.1	1,480	0.07%
2023/06/09	2	106.50	3	105.50	104.00	-1	1,475	-0.07%
2023/06/08	6	103.17	0.1	104.50	105.00	5.9	1,422	0.42%
2023/06/07	0.1	103.50	1	103.50	103.50	-0.9	1,406	-0.06%
2023/06/06	0	0.00	1	103.00	102.00	-1	1,424	-0.07%
2023/06/05	1	105.00	0	0.00	105.00	1	1,419	0.07%
2023/06/02	3	103.67	1	104.50	104.50	2	1,409	0.14%
2023/05/26	0	103.00	0.2	103.00	102.50	-0.2	1,370	-0.01%
2023/05/25	2	104.50	0	0.00	104.00	2	1,457	0.14%
2023/05/24	2	103.25	1	104.50	104.50	1	1,433	0.07%
2023/05/23	0	0.00	1	98.20	98.10	-1	1,354	-0.07%
2023/05/19	0	0.00	1	98.20	98.50	-1	1,383	-0.07%
2023/05/18	0.1	98.90	0	0.00	98.60	0.1	1,399	0.01%
2023/05/17	0	0.00	1	97.20	97.20	-1	1,397	-0.07%
2023/05/16	1	97.50	0	0.00	97.10	1	1,409	0.07%
2023/05/12	1	96.20	0	0.00	95.90	1	1,418	0.07%
2023/05/05	2	98.75	0	0.00	95.80	2	1,514	0.13%
2023/04/25	0.2	93.85	1	92.60	91.10	-0.8	1,681	-0.05%
2023/04/20	1	98.50	0	0.00	98.50	1	1,693	0.06%
2023/04/13	0	0.00	0	102.00	100.50	0	1,851	0.00%
2023/03/23	1	104.00	1	104.50	104.50	0	1,905	0.00%
2023/03/16	0	0.00	3	99.53	99.70	-3	1,920	-0.16%
2023/03/15	0	0.00	1	102.50	101.50	-1	1,925	-0.05%
2023/03/14	1	101.50	0	0.00	101.00	1	1,943	0.05%
2023/03/13	2	102.25	0	0.00	102.50	2	1,942	0.10%
2023/03/10	0	0.00	3	104.50	104.00	-3	1,933	-0.16%
2023/03/09	0	106.00	2.5	105.30	107.00	-2.5	1,959	-0.13%
2023/03/08	3	104.00	0	0.00	103.50	3	1,952	0.15%
2023/03/07	0	0.00	1	104.00	104.50	-1	1,941	-0.05%
2023/03/06	2	104.50	0	0.00	104.50	2	1,944	0.10%
2023/03/03	0	0.00	2	104.25	104.00	-2	1,942	-0.10%
2023/03/02	1	104.50	1	104.00	104.00	0	1,951	0.00%
2023/03/01	1	103.50	0	0.00	106.50	1	1,948	0.05%
2023/02/24	1	112.00	1	108.50	108.50	0	1,929	0.00%
2023/02/23	6.5	112.04	6	112.50	111.00	0.5	1,910	0.03%
2023/02/22	0	0.00	2	106.00	107.00	-2	1,815	-0.11%
2023/02/21	2.2	106.91	1	106.50	108.00	1.2	1,837	0.07%
2023/02/20	2	103.50	2	105.00	106.00	0	1,863	0.00%
2023/02/17	2	102.50	0	0.00	103.00	2	1,881	0.11%
2023/02/16	0	0.00	1	103.50	104.50	-1	1,909	-0.05%
2023/02/15	1	103.00	1	103.00	102.50	0	1,927	0.00%
2023/02/14	0	0.00	1	103.50	103.50	-1	1,939	-0.05%
2023/02/13	0	0.00	1	104.50	104.50	-1	1,960	-0.05%
2023/02/10	0	0.00	2	104.75	106.00	-2	2,005	-0.10%
2023/02/09	1	104.00	0	0.00	105.00	1	2,142	0.05%
2023/02/07	0.1	105.50	0	0.00	105.00	0.1	2,324	0.00%
2023/02/06	0	104.00	1	103.50	103.50	-1	2,324	-0.04%
2023/02/03	2	107.50	3	108.50	107.50	-1	2,294	-0.04%
2023/02/01	0	0.00	2	101.00	102.00	-2	2,157	-0.09%
2023/01/30	5	93.68	1	93.00	94.30	4	2,128	0.19%
2023/01/16	1	91.80	0	0.00	91.00	1	2,168	0.05%
2023/01/09	4	94.45	4	94.58	96.00	0	2,207	0.00%
2023/01/06	1	94.20	1	90.30	94.40	0	2,163	0.00%
2023/01/04	1	87.00	0	0.00	86.80	1	2,072	0.05%
2022/12/29	1	85.70	1	84.90	85.50	0	2,156	0.00%
2022/12/20	1	89.50	0	0.00	85.90	1	2,250	0.04%
2022/12/19	0	0.00	2	90.85	90.40	-2	2,279	-0.09%
2022/12/16	2	89.50	0	0.00	90.30	2	2,305	0.09%
2022/12/15	0	0.00	1	91.60	91.00	-1	2,360	-0.04%
2022/12/14	0	0.00	1	88.80	90.50	-1	2,429	-0.04%
2022/12/09	1	88.00	1	88.90	89.10	0	2,719	0.00%
2022/12/08	1	87.70	0	0.00	88.00	1	2,745	0.04%
2022/12/07	0.2	88.50	0	0.00	87.60	0.2	2,772	0.01%
2022/12/06	1	90.70	1	91.70	89.10	0	2,765	0.00%
2022/12/02	0.9	92.10	0	0.00	92.00	0.9	2,782	0.03%
2022/12/01	0	0.00	2	91.55	92.70	-2	2,786	-0.07%
2022/11/28	0	0.00	0.1	87.80	88.00	-0.1	2,843	0.00%
2022/11/24	0	0.00	1	89.50	89.70	-1	2,844	-0.04%
2022/11/17	4	90.15	2	91.10	89.40	2	2,836	0.07%
2022/11/16	1	89.50	0	0.00	89.00	1	2,815	0.04%
2022/11/15	0	0.00	1	88.70	89.00	-1	2,776	-0.04%
2022/11/14	0	0.00	1	87.80	87.80	-1	2,743	-0.04%
2022/11/11	1	87.00	3	87.53	87.10	-2	2,711	-0.07%
2022/11/10	0	0.00	1	86.60	86.40	-1	2,678	-0.04%
2022/11/09	1	85.90	0	0.00	86.50	1	2,654	0.04%
2022/11/08	2	86.05	0	0.00	84.60	2	2,621	0.08%
2022/11/07	6	83.97	6	83.07	86.10	0	2,577	0.00%
2022/11/04	4	77.43	4	78.63	79.50	0	2,435	0.00%
2022/10/27	1	81.70	2	81.50	81.70	-1	2,332	-0.04%
2022/10/26	0	79.90	0	0.00	79.30	0	2,303	0.00%
2022/10/25	0.1	80.00	0	0.00	80.10	0.1	2,294	0.00%
2022/10/24	1	80.92	0	0.00	80.10	1	2,282	0.04%
2022/10/20	0	0.00	1	81.50	81.90	-1	2,242	-0.04%
2022/10/19	1	82.10	1	82.00	82.30	0	2,241	0.00%
2022/10/17	0	0.00	1	81.40	81.90	-1	2,222	-0.05%
2022/10/14	1	81.10	0	0.00	81.10	1	2,228	0.04%
2022/10/12	1.1	77.24	0	0.00	77.30	1.1	2,222	0.05%
2022/10/11	1.1	79.68	1	79.50	79.60	0.1	2,226	0.01%
2022/10/04	1	86.10	0	0.00	84.70	1	2,163	0.05%
2022/10/03	1	84.10	2	84.00	84.20	-1	2,162	-0.05%
2022/09/30	0.1	82.00	0	0.00	83.20	0.1	2,172	0.00%
2022/09/29	1	83.10	0	0.00	84.10	1	2,198	0.05%
2022/09/28	0	0.00	1	82.00	80.60	-1	2,233	-0.04%
2022/09/27	2	81.30	0	0.00	82.50	2	2,268	0.09%
2022/09/26	0.1	82.50	0	0.00	81.00	0.1	2,281	0.00%
2022/09/23	1	89.60	0	0.00	86.80	1	2,247	0.04%
2022/09/22	0	87.20	0	0.00	86.90	0	2,209	0.00%
2022/09/21	2	87.40	0	0.00	87.10	2	2,133	0.09%
2022/09/19	1	88.10	0	0.00	88.60	1	1,961	0.05%
2022/09/16	0	88.00	1	88.50	87.50	-1	1,872	-0.05%
2022/09/15	1	90.80	0	0.00	90.50	1	1,769	0.06%
2022/09/14	1.1	88.04	0	0.00	88.90	1.1	1,752	0.06%
2022/09/12	0	0.00	1	90.40	91.80	-1	1,738	-0.06%
2022/09/08	1	87.50	0	0.00	90.50	1	1,742	0.06%
2022/09/06	0	89.90	0	0.00	90.10	0	1,721	0.00%
2022/09/05	0	91.90	2	89.85	91.20	-2	1,700	-0.12%
2022/09/02	1.1	94.02	1	96.00	94.00	0.1	1,650	0.00%
2022/08/31	0	0.00	1	96.60	97.10	-1	1,597	-0.06%
2022/08/30	0.1	97.60	0	0.00	97.00	0.1	1,590	0.00%
2022/08/24	0.4	99.70	1	99.40	99.10	-0.6	1,535	-0.04%
2022/08/19	1	104.00	1	104.00	104.00	0	1,511	0.00%
2022/08/17	0	0.00	1	102.50	103.00	-1	1,501	-0.07%
2022/08/12	2.1	103.49	1	101.50	103.00	1.1	1,473	0.07%
2022/08/11	1.1	100.46	0	0.00	99.20	1.1	1,460	0.07%
2022/08/10	0.2	98.40	0	0.00	97.80	0.2	1,452	0.01%
2022/08/09	1.1	100.47	0	0.00	99.70	1.1	1,438	0.07%
2022/08/08	1	101.00	0	0.00	101.00	1	1,430	0.07%
2022/08/05	0	0.00	1	100.50	101.50	-1	1,426	-0.07%
2022/08/04	0.1	99.80	0	0.00	100.50	0.1	1,374	0.00%
2022/08/03	1	102.50	0	0.00	102.50	1	1,346	0.07%
2022/08/02	0.1	108.00	0	0.00	107.50	0.1	1,347	0.00%
2022/08/01	0	0.00	2	110.00	109.00	-2	1,363	-0.15%
2022/07/27	0	0.00	1	108.00	109.00	-1	1,395	-0.07%
2022/07/22	2	112.00	0	0.00	110.00	2	1,382	0.14%
2022/07/20	0	0.00	3	113.00	110.50	-3	1,380	-0.22%
2022/07/19	3	108.50	0	0.00	109.00	3	1,388	0.22%
2022/07/06	1	120.50	0	0.00	120.00	1	1,358	0.07%
2022/07/05	1.1	125.62	0	0.00	124.50	1.1	1,307	0.08%
2022/06/23	0	0.00	8	135.25	136.00	-8	1,255	-0.64%
2022/06/20	1	137.99	0	0.00	136.50	1	1,213	0.08%
2022/05/27	0.1	144.00	0	0.00	144.50	0.1	1,467	0.00%
2022/05/18	0	0.00	0.2	145.00	145.50	-0.2	1,912	-0.01%
2022/05/11	2.2	139.77	1	140.00	140.00	1.2	1,984	0.06%
2022/05/09	0.1	143.00	0.5	144.00	142.00	-0.4	2,036	-0.02%
2022/05/06	1	146.52	0	0.00	146.50	1	2,058	0.05%
2022/05/04	1	151.50	0	0.00	151.50	1	2,055	0.05%
2022/05/03	0.1	151.00	0	0.00	150.50	0.1	2,057	0.00%
2022/04/29	0.1	152.00	0	0.00	151.00	0.1	2,063	0.00%
2022/04/27	1	147.00	0	0.00	149.50	1	2,070	0.05%
2022/04/26	0.2	150.85	0	0.00	150.50	0.2	2,053	0.01%
2022/04/25	2.1	153.00	0	0.00	150.50	2.1	2,041	0.10%
2022/04/22	1.1	156.09	0	0.00	156.50	1.1	2,009	0.05%
2022/04/20	3	156.33	1	158.00	156.50	2	1,976	0.10%
2022/04/19	1	160.00	1	158.50	159.00	0	1,955	0.00%
2022/04/15	0.1	160.50	1	159.50	159.50	-0.9	1,963	-0.05%
2022/04/12	0.1	160.42	0	0.00	161.00	0.1	2,111	0.01%
2022/04/01	1	168.00	0	0.00	170.50	1	2,117	0.05%
2022/03/31	0	0.00	2	170.50	172.00	-2	2,114	-0.09%
2022/03/28	0	0.00	2	171.50	172.00	-2	2,165	-0.09%
2022/03/22	0	0.00	2	169.00	169.50	-2	2,384	-0.08%
2022/03/21	0	170.00	1	169.50	170.00	-1	2,411	-0.04%
2022/03/18	1	169.00	0	0.00	168.50	1	2,447	0.04%
2022/03/17	2	168.75	0	0.00	169.00	2	2,438	0.08%
2022/03/14	0	166.00	0	0.00	167.50	0	2,412	0.00%
2022/03/10	1	162.50	1	165.00	166.00	0	2,418	0.00%
2022/03/08	5	157.12	3	162.50	157.00	2	2,371	0.09%
2022/03/07	0	165.00	1	165.00	165.00	-1	2,311	-0.04%
2022/03/04	0	168.50	0	0.00	167.00	0	2,300	0.00%
2022/02/25	0.2	165.61	0	0.00	164.00	0.2	2,345	0.01%
2022/02/24	6.1	166.84	3.1	164.68	164.50	3.1	2,325	0.13%
2022/02/23	3.3	177.11	1	179.00	172.50	2.3	2,227	0.10%
2022/02/22	0	0.00	2	174.01	175.50	-2	2,079	-0.10%
2022/02/21	5.1	177.51	1	177.50	178.00	4.1	2,072	0.20%
2022/02/18	1	174.50	0	0.00	174.50	1	2,072	0.05%
2022/02/17	0	0.00	6	174.00	173.50	-6	2,105	-0.28%
2022/02/16	3	174.00	0	0.00	174.00	3	2,181	0.14%
2022/02/15	6	170.50	0	0.00	170.00	6	2,163	0.28%
2022/02/14	1	169.00	0	0.00	170.50	1	2,179	0.05%
2022/02/11	1	171.00	1	171.50	171.00	0	2,181	0.00%
2022/02/10	4	173.00	0	0.00	172.00	4	2,198	0.18%
2022/02/09	2	174.75	12	175.96	175.50	-10	2,197	-0.46%
2022/02/08	1	171.00	2	172.25	171.00	-1	2,201	-0.05%
2022/02/07	4	166.00	1	167.50	168.50	3	2,226	0.13%
2022/01/25	1	160.00	0	0.00	160.50	1	2,297	0.04%
2022/01/24	1	158.00	3	160.33	162.00	-2	2,342	-0.09%
2022/01/21	1	160.00	0	0.00	162.00	1	2,379	0.04%
2022/01/20	0	0.00	1	162.50	163.50	-1	2,428	-0.04%
2022/01/19	4	162.25	0	0.00	163.00	4	2,514	0.16%
2022/01/18	3	165.00	0	0.00	161.50	3	2,585	0.12%
2022/01/17	2	160.75	1	161.50	162.00	1	2,790	0.04%
2022/01/14	0	0.00	1	156.50	158.00	-1	2,946	-0.03%
2022/01/13	0	161.00	1	159.50	158.50	-1	2,971	-0.03%
2022/01/12	2	160.00	0	0.00	161.00	2	2,989	0.07%
2022/01/11	1	163.00	0	0.00	164.00	1	2,985	0.03%
2022/01/07	1.1	164.02	0	0.00	163.50	1.1	2,986	0.04%
2022/01/06	2	166.52	0	0.00	168.00	2	2,974	0.07%
2022/01/05	0	0.00	2	170.25	170.00	-2	2,974	-0.07%
2022/01/04	0	167.50	0	0.00	168.50	0	2,924	0.00%
2022/01/03	0	0.00	1.2	171.00	167.50	-1.2	2,957	-0.04%
2021/12/30	0	0.00	3	169.50	170.00	-3	2,974	-0.10%
2021/12/28	0	166.00	0.1	167.00	165.50	0	2,997	0.00%
2021/12/24	0	168.50	1	169.00	169.00	-1	3,039	-0.03%
2021/12/23	3.1	169.01	4	170.00	169.00	-1	3,069	-0.03%
2021/12/22	1	167.50	0	0.00	167.50	1	3,067	0.03%
2021/12/21	8.1	170.12	13	169.81	168.00	-4.9	3,060	-0.16%
2021/12/20	2	166.75	2	167.00	165.50	0	2,988	0.00%
2021/12/17	0	166.50	0	0.00	166.00	0	2,994	0.00%
2021/12/16	6	164.50	7	166.64	167.50	-1	2,962	-0.03%
2021/12/14	1	156.00	4	154.50	154.50	-3	2,897	-0.10%
2021/12/13	1	160.00	0	0.00	159.00	1	2,864	0.03%
2021/12/10	0	0.00	1	159.50	160.00	-1	2,880	-0.03%
2021/12/09	1	159.50	0	0.00	160.00	1	2,879	0.03%
2021/12/08	0	160.50	0	0.00	160.50	0	2,893	0.00%
2021/12/07	1	159.05	1	159.00	158.50	0	2,884	0.00%
2021/12/06	0	0.00	2	161.00	160.50	-2	2,867	-0.07%
2021/12/02	1	161.00	0	0.00	161.00	1	2,919	0.03%
2021/11/30	0	165.00	0	0.00	162.00	0	2,906	0.00%
2021/11/29	1	162.00	0	0.00	164.50	1	2,936	0.03%
2021/11/25	0	0.00	3	171.50	168.50	-3	2,932	-0.10%
2021/11/24	1	167.51	0	0.00	166.00	1	2,906	0.04%
2021/11/22	1	169.00	1	170.50	170.00	0	2,923	0.00%
2021/11/18	6	169.00	1	168.00	168.50	5	2,901	0.17%
2021/11/17	1	170.00	0	0.00	168.50	1	2,907	0.03%
2021/11/16	1	169.00	1	168.00	168.00	0	2,929	0.00%
2021/11/15	1	166.50	5	167.50	170.00	-4	2,923	-0.14%
2021/11/11	0	165.00	3	161.00	163.50	-3	2,924	-0.10%
2021/11/10	2	162.00	0	0.00	163.00	2	2,957	0.07%
2021/11/09	1	162.00	1	163.00	161.50	0	2,982	0.00%
2021/11/08	0	0.00	1	164.50	165.00	-1	3,011	-0.03%
2021/11/05	4	158.12	1	160.00	162.00	3	3,023	0.10%
2021/11/04	5	168.80	3	167.67	163.00	2	2,965	0.07%
2021/11/03	4	168.00	1	168.00	167.50	3	2,977	0.10%
2021/11/02	1	170.46	0	0.00	167.50	1	3,017	0.03%
2021/11/01	0	169.50	0	0.00	170.00	0	3,036	0.00%
2021/10/29	0	0.00	1	167.50	167.00	-1	3,185	-0.03%
2021/10/28	1.1	168.14	2	169.00	168.00	-0.9	3,310	-0.03%
2021/10/27	2	165.00	0	0.00	170.00	2	3,318	0.06%
2021/10/26	0	0.00	0.2	165.00	164.50	-0.2	3,263	-0.01%
2021/10/25	15	167.03	11	166.82	164.50	4	3,236	0.12%
2021/10/22	1	163.00	29	162.10	166.00	-28	3,055	-0.92%
2021/10/21	1	153.50	0	0.00	151.00	1	2,955	0.03%
2021/10/20	1	154.50	2	155.50	156.50	-1	2,962	-0.03%
2021/10/13	1	146.50	1	150.50	146.50	0	3,158	0.00%
2021/10/12	2	155.50	0	0.00	152.50	2	3,156	0.06%
2021/10/08	0	157.50	3	158.33	157.00	-3	3,138	-0.10%
2021/10/07	0	0.00	2	151.00	153.50	-2	3,115	-0.06%
2021/10/06	1	148.00	0	0.00	148.00	1	3,129	0.03%
2021/10/05	1	142.50	0	0.00	148.00	1	3,173	0.03%
2021/10/04	0.1	145.50	0	0.00	145.00	0.1	3,155	0.00%
2021/09/30	3	146.33	0	0.00	146.50	3	3,143	0.10%
2021/09/29	8	147.81	0	0.00	148.50	8	3,133	0.26%
2021/09/24	1	152.50	1	152.00	152.50	0	3,162	0.00%
2021/09/22	1	153.00	0	0.00	152.50	1	3,217	0.03%
2021/09/16	1	154.51	0	0.00	156.00	1	3,261	0.03%
2021/09/15	1	158.00	0	0.00	156.50	1	3,318	0.03%
2021/09/14	3	156.83	1	156.50	156.50	2	3,410	0.06%
2021/09/13	0	0.00	3	159.00	157.00	-3	3,517	-0.09%
2021/09/08	3	152.83	2	152.00	151.00	1	3,574	0.03%
2021/09/06	0	0.00	6	160.00	158.00	-6	3,553	-0.17%
2021/09/02	2	163.00	4	162.63	161.00	-2	3,588	-0.06%
2021/09/01	0	0.00	3	159.67	160.50	-3	3,565	-0.08%
2021/08/31	1	157.49	0	0.00	157.50	1	3,554	0.03%
2021/08/30	1	156.00	0	0.00	156.50	1	3,579	0.03%
2021/08/27	2	156.25	0	0.00	154.50	2	3,589	0.06%
2021/08/26	2	159.50	0	0.00	158.50	2	3,567	0.06%
2021/08/25	1.2	160.67	1.2	161.50	161.50	0	3,571	0.00%
2021/08/23	0.2	159.50	0	0.00	159.00	0.2	3,586	0.01%
2021/08/18	1	155.50	1	156.50	158.00	0	3,576	0.00%
2021/08/17	4	155.13	0	0.00	154.50	4	3,569	0.11%
2021/08/16	7.1	158.06	0	0.00	160.00	7.1	3,552	0.20%
2021/08/13	0	0.00	0	163.00	161.50	0	3,531	0.00%
2021/08/12	5	163.20	0.7	166.00	162.50	4.3	3,558	0.12%
2021/08/11	4	166.38	1	169.00	166.00	3	3,567	0.08%
2021/08/10	1	170.50	0	0.00	171.00	1	3,591	0.03%
2021/08/09	3	170.85	2	171.00	170.00	1	3,625	0.03%
2021/08/06	1	167.50	3	168.00	167.00	-2	3,637	-0.05%
2021/08/05	2	168.02	4	169.75	169.50	-2	3,699	-0.05%
2021/08/04	11	172.87	1.2	171.89	171.50	9.9	3,700	0.27%
2021/08/03	2	181.25	0	0.00	180.50	2	3,581	0.06%
2021/08/02	0	180.00	0	0.00	179.50	0	3,446	0.00%
2021/07/29	1.1	180.57	0	0.00	180.50	1.1	3,457	0.03%
2021/07/28	1	180.00	2	182.25	184.50	-1	3,474	-0.03%
2021/07/27	0	0.00	0.2	187.00	185.50	-0.2	3,544	-0.01%
2021/07/26	0.2	190.50	0	0.00	189.50	0.2	3,610	0.01%
2021/07/23	3	186.67	3	184.50	184.50	0	3,704	0.00%
2021/07/22	1	181.14	0	0.00	185.00	1	3,699	0.03%
2021/07/21	1	193.01	3	195.00	193.00	-2	3,685	-0.05%
2021/07/20	0	0.00	0	197.00	195.50	0	3,787	0.00%
2021/07/16	0	0.00	0	199.00	199.00	0	3,841	0.00%
2021/07/15	0	198.50	1	197.50	197.50	-1	3,861	-0.03%
2021/07/14	2	198.00	0	0.00	198.50	2	3,929	0.05%
2021/07/13	2	203.00	0	0.00	201.00	2	3,955	0.05%
2021/07/12	0	201.00	2	200.25	204.00	-2	4,021	-0.05%
2021/07/09	0.1	196.50	0	0.00	196.00	0.1	4,036	0.00%
2021/07/08	1	196.50	0	0.00	197.50	1	4,129	0.02%
2021/07/07	0	196.50	1.1	196.98	195.50	-1	4,297	-0.02%
2021/07/06	0	196.77	2	196.00	195.00	-2	4,343	-0.05%
2021/07/05	2	197.50	0	0.00	198.00	2	4,373	0.05%
2021/07/02	0	0.00	3	189.00	192.50	-3	4,361	-0.07%
2021/07/01	4	193.13	3	190.00	190.00	1	4,420	0.02%
2021/06/30	1	194.00	0	0.00	194.50	1	4,441	0.02%
2021/06/29	1	188.50	0	0.00	190.00	1	4,452	0.02%
2021/06/24	2	193.25	0	0.00	191.00	2	4,662	0.04%
2021/06/23	3.2	194.53	1	194.50	194.50	2.2	4,871	0.05%
2021/06/22	8.1	201.55	3	201.83	198.00	5.1	4,794	0.11%
2021/06/21	2	207.27	3	206.50	206.50	-1	4,704	-0.02%
2021/06/18	1	212.00	0	0.00	214.00	1	4,698	0.02%
2021/06/17	5	208.70	2	208.50	212.00	3	4,721	0.06%
2021/06/16	0	0.00	2	210.00	209.50	-2	4,752	-0.04%
2021/06/11	0	0.00	7	212.00	211.00	-7	4,828	-0.14%
2021/06/09	0	0.00	1	211.47	209.50	-1	4,853	-0.02%
2021/06/08	2	211.25	0	0.00	211.00	2	4,908	0.04%
2021/06/07	2	209.00	1	207.00	208.50	1	4,929	0.02%
2021/06/04	1	205.50	1.2	204.00	203.00	-0.2	4,928	0.00%
2021/06/03	0	0.00	2	207.75	208.50	-2	4,963	-0.04%
2021/06/02	1	206.00	1	205.50	205.50	0	4,986	0.00%
2021/06/01	1	210.00	0	0.00	209.00	1	5,007	0.02%
2021/05/31	0	0.00	1	210.50	211.00	-1	5,014	-0.02%
2021/05/28	3	210.50	0	0.00	209.50	3	5,044	0.06%
2021/05/27	1.2	207.58	1	209.00	209.50	0.2	5,053	0.00%
2021/05/26	0	0.00	1	207.50	207.50	-1	5,155	-0.02%
2021/05/25	1	207.50	1	209.00	205.50	0	5,423	0.00%
2021/05/21	3	203.00	3	201.50	201.50	0	6,081	0.00%
2021/05/20	3	204.00	1	203.50	202.50	2	6,169	0.03%
2021/05/19	1	197.00	1	201.50	201.00	0	6,144	0.00%
2021/05/18	1	198.50	2	197.75	197.00	-1	6,218	-0.02%
2021/05/17	0	0.00	2	186.30	188.00	-2	6,211	-0.03%
2021/05/14	3	195.83	1	197.00	193.00	2	6,183	0.03%
2021/05/13	0	0.00	1	196.00	195.00	-1	6,110	-0.02%
2021/05/12	2	182.48	2	191.50	186.00	0	6,006	0.00%
2021/05/11	1	189.01	1.1	191.14	186.50	-0.1	5,934	0.00%
2021/05/10	1.1	196.59	0	199.50	196.50	1.1	5,901	0.02%
2021/05/07	0.1	202.00	0	0.00	202.00	0.1	5,936	0.00%
2021/05/06	1	203.00	0	0.00	202.50	1	5,944	0.02%
2021/05/05	3	203.66	1	199.00	199.00	2	5,986	0.03%
2021/05/04	2	200.25	6	201.08	205.00	-4	5,989	-0.07%
2021/05/03	1.1	208.43	1.5	205.50	205.50	-0.4	5,982	-0.01%
2021/04/29	5.1	215.78	2	212.75	214.50	3.1	5,987	0.05%
2021/04/28	3	215.00	4.5	213.50	213.00	-1.5	5,924	-0.03%
2021/04/27	6	219.42	3.7	218.17	217.50	2.3	6,175	0.04%
2021/04/26	5	223.10	6	223.67	224.50	-1	6,249	-0.02%
2021/04/23	0	0.00	0.4	212.05	215.00	-0.4	6,209	-0.01%
2021/04/22	0	0.00	9	213.89	208.50	-9	6,319	-0.14%
2021/04/20	4	206.38	0	0.00	209.00	4	6,542	0.06%
2021/04/19	1.2	203.75	0	0.00	203.50	1.2	6,603	0.02%
2021/04/16	7.2	209.64	2	206.75	205.50	5.2	6,696	0.08%
2021/04/15	0	0.00	2	205.99	207.00	-2	6,977	-0.03%
2021/04/14	4	202.49	4	195.75	197.50	0	7,372	0.00%
2021/04/13	47	204.62	39.4	208.01	202.00	7.6	7,621	0.10%
2021/04/12	1	201.50	0	0.00	199.00	1	7,551	0.01%
2021/04/09	0	195.50	0	0.00	195.00	0	7,614	0.00%
2021/04/08	0	200.00	1	200.50	199.50	-1	7,644	-0.01%
2021/04/06	0	0.00	1	198.00	199.00	-1	7,581	-0.01%
2021/04/01	4.4	197.18	0	0.00	198.00	4.4	7,566	0.06%
2021/03/31	14	197.36	7	195.50	195.50	7	7,537	0.09%
2021/03/30	2	199.25	3	199.83	199.00	-1	7,470	-0.01%
2021/03/29	0	0.00	4.1	194.38	194.00	-4.1	7,356	-0.06%
2021/03/26	7	190.29	9.1	191.90	194.50	-2.1	7,306	-0.03%
2021/03/24	2	182.25	0	0.00	181.50	2	7,089	0.03%
2021/03/23	0	0.00	1	182.50	182.50	-1	7,091	-0.01%
2021/03/22	1	183.50	1	185.00	184.50	0	7,118	0.00%
2021/03/19	0	0.00	2	185.00	186.50	-2	7,143	-0.03%
2021/03/18	3	183.00	0	0.00	183.50	3	7,358	0.04%
2021/03/16	2	179.50	0	0.00	179.50	2	7,464	0.03%
2021/03/12	0	0.00	1	179.00	179.50	-1	7,524	-0.01%
2021/03/11	0	0.00	2	176.00	176.50	-2	7,565	-0.03%
2021/03/10	0	173.00	0	173.00	172.50	0	7,804	0.00%
2021/03/09	1	170.00	0	0.00	172.50	1	7,838	0.01%
2021/03/08	1	172.00	1	175.00	172.00	0	7,827	0.00%
2021/03/05	2	172.25	1.2	175.11	172.50	0.8	7,836	0.01%
2021/03/04	0	0.00	4	174.25	175.50	-4	7,888	-0.05%
2021/03/03	3	171.50	0	0.00	174.00	3	7,951	0.04%
2021/02/26	1	172.01	1.1	172.07	172.00	0	7,905	0.00%
2021/02/25	5.1	181.15	2.2	184.45	177.50	2.9	7,839	0.04%
2021/02/24	9.3	183.03	12	184.88	183.50	-2.7	7,612	-0.04%
2021/02/23	3	170.50	0	0.00	173.00	3	6,957	0.04%
2021/02/22	1	176.50	2	171.75	174.00	-1	6,915	-0.01%
2021/02/18	0	0.00	2	171.50	170.50	-2	6,818	-0.03%
2021/02/17	1.2	167.50	1	167.50	166.50	0.2	6,722	0.00%
2021/02/05	0	0.00	0.2	163.00	161.50	-0.2	6,719	0.00%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/02/03	0	0.00	1	166.50	164.50	-1	6,787	-0.01%
2021/02/02	2	165.00	2	164.75	166.00	0	6,944	0.00%
2021/02/01	1	161.00	1	159.50	161.50	0	6,926	0.00%
2021/01/29	3	162.00	0	0.00	159.50	3	6,913	0.04%
2021/01/28	0	0.00	2	166.50	165.00	-2	6,871	-0.03%
2021/01/27	6	167.17	2	173.50	166.50	4	6,856	0.06%
2021/01/26	3	168.67	0	0.00	170.00	3	6,783	0.04%
2021/01/25	0	0.00	1.1	171.18	172.50	-1.1	6,777	-0.02%
2021/01/22	2	174.50	3	171.83	174.00	-1	6,707	-0.01%
2021/01/21	2	169.00	4	169.50	168.50	-2	6,635	-0.03%
2021/01/20	10	173.55	16	171.78	168.00	-6	6,627	-0.09%
2021/01/19	4	170.75	0.1	167.50	171.00	3.9	6,403	0.06%
2021/01/18	0	0.00	1.2	161.08	165.00	-1.2	6,291	-0.02%
2021/01/15	2	163.75	13.3	164.75	163.00	-11.3	6,222	-0.18%
2021/01/14	2	168.00	3	169.50	170.50	-1	6,183	-0.02%
2021/01/13	6.2	168.00	6	168.92	167.50	0.2	6,211	0.00%
2021/01/12	1	164.00	2	165.50	165.50	-1	6,010	-0.02%
2021/01/11	2	162.25	2	163.46	164.50	0	5,880	0.00%
2021/01/08	11	165.36	9.1	166.61	163.00	1.9	5,783	0.03%
2021/01/07	84.1	157.05	83.1	155.16	160.00	1	5,462	0.02%
2021/01/06	2	145.51	3.6	145.38	149.00	-1.6	5,026	-0.03%
2021/01/05	1	143.00	4	142.25	143.00	-3	4,737	-0.06%
2021/01/04	1	139.50	7	138.71	140.00	-6	4,737	-0.13%
2020/12/31	0	0.00	7	136.64	133.50	-7	4,660	-0.15%
2020/12/30	4	132.38	0	0.00	132.50	4	4,622	0.09%
2020/12/29	2	134.00	0	0.00	133.00	2	4,682	0.04%
2020/12/28	1	134.02	4	135.63	134.50	-3	4,700	-0.06%
2020/12/24	6.2	133.29	0	0.00	132.50	6.2	4,773	0.13%
2020/12/23	4	132.25	0	0.00	132.00	4	4,811	0.08%
2020/12/22	0	0.00	0	135.50	132.00	0	4,891	0.00%
2020/12/21	0	136.00	0	0.00	135.50	0	4,914	0.00%
2020/12/18	0	0.00	0	137.00	137.50	0	4,939	0.00%
2020/12/16	1	139.00	1	140.00	138.50	0	4,992	0.00%
2020/12/15	0	0.00	2	138.25	138.00	-2	5,006	-0.04%
2020/12/14	12	145.00	8	145.50	141.50	4	5,085	0.08%
2020/12/11	2	139.25	4	140.50	141.50	-2	5,328	-0.04%
2020/12/10	1	137.50	3	138.33	137.50	-2	5,215	-0.04%
2020/12/09	3	138.67	2	138.50	139.00	1	5,233	0.02%
2020/12/08	0	0.00	1	134.00	136.00	-1	5,238	-0.02%
2020/12/07	4	135.63	2	134.50	135.00	2	5,301	0.04%
2020/12/04	7.5	139.80	11	140.55	139.00	-3.5	5,255	-0.07%
2020/12/03	1	134.50	1	134.50	134.50	0	5,080	0.00%
2020/12/02	0.2	134.00	0	0.00	133.50	0.2	5,242	0.00%
2020/12/01	1	130.50	3	132.50	132.00	-2	5,375	-0.04%
2020/11/30	5	133.50	3	134.50	132.00	2	5,608	0.04%
2020/11/27	7	137.36	6	136.33	136.50	1	5,906	0.02%
2020/11/26	0	0.00	1	133.00	134.00	-1	6,069	-0.02%
2020/11/25	4.5	132.33	0	0.00	132.00	4.5	6,112	0.07%
2020/11/24	1	132.51	0.2	135.00	132.00	0.8	6,141	0.01%
2020/11/23	1	133.50	2	134.00	134.50	-1	6,159	-0.02%
2020/11/20	1	131.00	1	132.00	131.00	0	6,156	0.00%
2020/11/19	0	0.00	1	131.50	131.50	-1	6,226	-0.02%
2020/11/16	1	133.50	7	133.64	133.50	-6	6,513	-0.09%
2020/11/13	0	0.00	1	132.50	132.50	-1	6,550	-0.02%
2020/11/12	1.3	131.50	3	131.00	131.50	-1.8	6,570	-0.03%
2020/11/11	4.2	130.29	11	129.95	132.50	-6.8	6,617	-0.10%
2020/11/10	18	132.36	0	0.00	131.00	18	6,636	0.27%
2020/11/09	1	138.50	2	138.25	138.50	-1	6,599	-0.02%
2020/11/06	0	0.00	1	137.50	137.00	-1	6,690	-0.01%
2020/11/05	0	0.00	1	139.00	138.00	-1	6,795	-0.01%
2020/11/04	0	0.00	5	136.31	138.00	-5	6,921	-0.07%
2020/11/03	0	0.00	2	135.75	135.00	-2	6,991	-0.03%
2020/11/02	3	132.50	0	0.00	131.00	3	7,080	0.04%
2020/10/30	2	136.75	1	137.00	135.00	1	7,174	0.01%
2020/10/29	1	137.02	3	137.00	137.00	-2	7,256	-0.03%
2020/10/28	0	137.00	3	137.17	139.50	-3	7,437	-0.04%
2020/10/27	5	137.20	3	136.33	136.00	2	7,602	0.03%
2020/10/26	4	137.50	9	138.33	136.50	-5	7,930	-0.06%
2020/10/23	4	137.50	2	138.50	138.50	2	8,260	0.02%
2020/10/22	5	135.30	4	136.00	139.50	1	8,538	0.01%
2020/10/21	10	139.45	5	140.20	138.00	5	8,662	0.06%
2020/10/20	0	142.00	0	0.00	142.00	0	8,724	0.00%
2020/10/19	0.1	143.00	0	0.00	143.00	0.1	9,018	0.00%
2020/10/16	4	141.75	2	141.50	141.00	2	9,100	0.02%
2020/10/15	2	142.50	2	143.00	143.00	0	9,173	0.00%
2020/10/14	2	146.50	2	146.00	146.00	0	9,175	0.00%
2020/10/08	6	148.17	0	0.00	146.00	6	9,421	0.06%
2020/09/29	4	143.00	0	0.00	144.50	4	10,703	0.04%
2020/09/28	0	0.00	2	145.50	145.50	-2	10,797	-0.02%
2020/09/25	5.1	145.59	7.1	149.03	144.50	-2	10,893	-0.02%
2020/09/24	1	149.50	0	0.00	149.00	1	11,049	0.01%
2020/09/23	0	0.00	2	152.00	151.00	-2	11,184	-0.02%
2020/09/22	0	0.00	1	152.50	155.00	-1	11,290	-0.01%
2020/09/21	1	154.00	4	154.50	153.50	-3	11,315	-0.03%
2020/09/18	7	155.29	5	157.00	157.00	2	11,399	0.02%
2020/09/17	3	156.83	7	157.43	157.50	-4	11,482	-0.03%
2020/09/16	34	159.24	29	158.26	154.00	5	11,603	0.04%
2020/09/15	0	153.00	0	0.00	153.50	0	11,274	0.00%
2020/09/14	0	0.00	5	152.50	153.00	-5	11,439	-0.04%
2020/09/11	3	150.33	1	150.50	149.00	2	11,512	0.02%
2020/09/10	0	153.00	2	153.75	153.50	-2	11,474	-0.02%
2020/09/09	1	149.52	2	150.50	151.50	-1	11,458	-0.01%
2020/09/08	0	150.00	2	153.25	150.00	-2	11,669	-0.02%
2020/09/07	2	151.49	4	150.63	149.50	-2	11,794	-0.02%
2020/09/04	3.1	152.40	6	150.42	155.00	-2.9	11,818	-0.02%
2020/09/03	18	156.64	3	153.67	152.00	15	12,000	0.13%
2020/09/02	16	155.63	14	156.39	157.00	2	11,964	0.02%
2020/09/01	0	0.00	3	147.67	150.00	-3	11,882	-0.03%
2020/08/31	2	142.75	1	143.00	142.00	1	11,788	0.01%
2020/08/28	1	140.00	3	140.33	143.00	-2	11,860	-0.02%
2020/08/27	2	141.00	0	0.00	142.00	2	12,020	0.02%
2020/08/26	0	0.00	1	139.00	138.50	-1	12,370	-0.01%
2020/08/25	1	142.00	1	142.50	142.00	0	12,709	0.00%
2020/08/24	0	0.00	1	143.50	143.50	-1	12,882	-0.01%
2020/08/21	3	137.33	0	0.00	139.00	3	12,890	0.02%
2020/08/20	3	132.67	7	135.36	134.50	-4	12,907	-0.03%
2020/08/18	0	0.00	7	140.21	138.50	-7	12,811	-0.05%
2020/08/17	7	140.93	2	141.50	143.00	5	12,798	0.04%
2020/08/14	2	140.25	0	0.00	141.50	2	12,775	0.02%
2020/08/13	4	139.75	0	0.00	138.50	4	12,705	0.03%
2020/08/12	0	0.00	1	138.00	137.00	-1	12,615	-0.01%
2020/08/11	4	140.88	3	140.50	141.00	1	12,533	0.01%
2020/08/10	1	147.50	6	145.58	143.00	-5	12,544	-0.04%
2020/08/07	3	148.50	2	147.75	148.50	1	12,469	0.01%
2020/08/06	7	150.00	0	0.00	149.50	7	12,440	0.06%
2020/08/05	4	152.75	2	150.50	152.00	2	12,435	0.02%
2020/08/04	3	151.33	2	151.25	151.50	1	12,359	0.01%
2020/08/03	6	151.25	2	150.00	150.00	4	12,403	0.03%
2020/07/31	4	154.88	1	155.50	157.00	3	12,287	0.02%
2020/07/30	6	154.42	4	154.25	150.50	2	12,138	0.02%
2020/07/29	4	152.13	4	153.50	148.00	0	11,820	0.00%
2020/07/28	3	156.50	6	151.83	151.00	-3	11,558	-0.03%
2020/07/27	0	0.00	2	150.00	152.00	-2	11,453	-0.02%
2020/07/24	0	0.00	3	147.67	145.00	-3	11,507	-0.03%
2020/07/23	1	149.50	1	150.50	151.00	0	11,458	0.00%
2020/07/22	0	0.00	2	143.50	145.00	-2	11,312	-0.02%
2020/07/21	0	0.00	1	141.50	140.50	-1	11,318	-0.01%
2020/07/20	1	138.50	1	141.00	137.00	0	11,519	0.00%
2020/07/17	2	138.75	0	0.00	139.50	2	11,523	0.02%
2020/07/16	5	139.30	0	0.00	138.50	5	11,547	0.04%
2020/07/15	4	144.88	5	144.80	140.50	-1	11,551	-0.01%
2020/07/14	0	0.00	1	140.50	141.50	-1	11,418	-0.01%
2020/07/13	2	141.00	0	0.00	141.00	2	11,423	0.02%
2020/07/10	1	140.50	4	139.75	141.00	-3	11,435	-0.03%
2020/07/09	4	147.75	2	145.25	140.50	2	11,208	0.02%
2020/07/08	0	0.00	1	144.00	144.00	-1	10,579	-0.01%
2020/07/07	1	136.00	1	129.50	131.00	0	10,255	0.00%
2020/07/06	0	0.00	1	133.50	133.50	-1	10,171	-0.01%
2020/07/03	3	131.67	7	131.29	131.00	-4	10,099	-0.04%
2020/07/02	1	126.00	0	0.00	127.50	1	10,028	0.01%
2020/07/01	2	124.00	2	125.00	124.50	0	9,900	0.00%
2020/06/30	2	122.00	0	0.00	120.50	2	9,827	0.02%
2020/06/29	1	121.50	0	0.00	120.00	1	9,843	0.01%
2020/06/24	1	120.50	0	0.00	121.50	1	9,780	0.01%
2020/06/23	4	124.13	3	122.33	123.00	1	9,824	0.01%
2020/06/22	2	125.75	3	126.50	127.50	-1	9,696	-0.01%
2020/06/19	5	122.70	5.7	124.39	126.50	-0.7	9,681	-0.01%
2020/06/18	1	121.50	0	0.00	122.00	1	9,541	0.01%
2020/06/17	1	117.50	0	0.00	119.00	1	9,424	0.01%
2020/06/15	8	121.63	4	119.50	116.50	4	9,481	0.04%
2020/06/12	0	0.00	4	121.88	126.50	-4	9,293	-0.04%
2020/06/11	1	124.50	1	127.50	125.50	0	9,139	0.00%
2020/06/10	4	128.63	2	131.50	129.50	2	8,962	0.02%
2020/06/09	1	118.00	3	123.00	123.00	-2	8,720	-0.02%
2020/06/08	0	0.00	2	121.25	118.00	-2	8,573	-0.02%
2020/06/05	4	115.38	6.2	114.66	115.00	-2.2	8,360	-0.03%
2020/06/04	1	113.50	7	113.50	113.50	-6	8,240	-0.07%
2020/06/03	8	114.13	3	113.50	113.50	5	8,150	0.06%
2020/06/02	7	111.79	3	111.50	111.00	4	8,017	0.05%
2020/06/01	0	0.00	8	109.00	110.00	-8	7,649	-0.10%
2020/05/29	9	99.41	9	99.61	100.00	0	7,261	0.00%
2020/05/28	1	98.70	13	98.46	97.90	-12	7,055	-0.17%
2020/05/27	1	95.60	1	94.30	96.50	0	6,936	0.00%
2020/05/26	1	95.00	1	94.60	94.80	0	6,908	0.00%
2020/05/22	0	0.00	2	91.55	91.00	-2	6,820	-0.03%
2020/05/21	4	93.85	1	93.70	93.70	3	6,779	0.04%
2020/05/20	1	93.80	0	0.00	93.60	1	6,768	0.01%
2020/05/19	1	93.00	1	93.10	92.90	0	6,754	0.00%
2020/05/18	0	0.00	1	92.00	91.70	-1	6,742	-0.01%
2020/05/15	1	91.50	1	90.70	91.50	0	6,740	0.00%
2020/05/14	3	95.10	3	95.20	94.20	0	6,633	0.00%
2020/05/13	2	96.80	0	0.00	96.60	2	6,606	0.03%
2020/05/12	4	97.38	1	96.90	96.90	3	6,624	0.05%
2020/05/11	8	98.63	3	98.23	98.00	5	6,685	0.07%
2020/05/08	0	0.00	2	99.15	98.80	-2	6,667	-0.03%
2020/05/07	2	98.05	0	0.00	98.40	2	6,544	0.03%
2020/05/06	1	97.00	6	96.90	96.30	-5	6,540	-0.08%
2020/05/05	0	0.00	4	96.80	96.60	-4	6,588	-0.06%
2020/04/30	0	0.00	2	95.00	96.50	-2	6,530	-0.03%
2020/04/29	15	93.93	2.1	94.25	94.40	13	6,401	0.20%
2020/04/28	1	95.30	4	96.20	96.50	-3	6,194	-0.05%
2020/04/27	0	0.00	2.1	93.72	94.50	-2.1	6,172	-0.03%
2020/04/24	1	97.10	0	0.00	95.50	1	6,023	0.02%
2020/04/23	13	97.58	7	97.70	96.00	6	6,001	0.10%
2020/04/22	0	0.00	1	93.60	93.80	-1	5,823	-0.02%
2020/04/21	2	93.50	2	93.75	92.00	0	6,037	0.00%
2020/04/20	0	0.00	1	93.70	93.20	-1	6,016	-0.02%
2020/04/17	1.1	94.68	0	0.00	92.70	1.1	5,938	0.02%
2020/04/15	3	92.40	3.2	92.69	92.80	-0.2	5,717	0.00%
2020/04/14	0.2	90.60	1	90.70	90.60	-0.8	5,639	-0.01%
2020/04/13	0	0.00	1	89.20	88.90	-1	5,595	-0.02%
2020/04/10	1	88.60	1	89.20	89.00	0	5,574	0.00%
2020/04/09	1	88.60	6	89.87	88.50	-5	5,569	-0.09%
2020/04/08	7	89.67	2	89.90	89.70	5	5,500	0.09%
2020/04/07	1	89.20	1	89.80	90.20	0	5,421	0.00%
2020/04/06	1	85.10	2	85.55	86.80	-1	5,318	-0.02%
2020/04/01	1	85.40	9	84.47	85.00	-8	5,321	-0.15%
2020/03/31	0	0.00	5	83.60	83.90	-5	5,211	-0.10%
2020/03/27	8	83.50	10	84.27	82.40	-2	5,064	-0.04%
2020/03/26	1	80.30	3	78.93	81.80	-2	4,866	-0.04%
2020/03/25	15	78.13	17	79.09	77.10	-2	4,729	-0.04%
2020/03/24	3	75.10	2	74.30	73.50	1	4,599	0.02%
2020/03/23	3	72.20	11	72.37	71.70	-8	4,546	-0.18%
2020/03/20	14	75.19	5	74.70	75.20	9	4,556	0.20%
2020/03/19	10	70.09	17	71.64	70.00	-7	4,502	-0.16%
2020/03/18	6	75.63	1	74.80	73.70	5	4,373	0.11%
2020/03/17	3	73.87	0	0.00	73.70	3	4,295	0.07%
2020/03/16	3	77.03	3	77.43	75.00	0	4,231	0.00%
2020/03/13	7	74.76	0	0.00	77.10	7	4,166	0.17%
2020/03/12	7	81.30	0	0.00	80.50	7	4,054	0.17%
2020/03/11	1	86.20	0	0.00	84.30	1	3,972	0.03%
2020/03/09	0	0.00	1	88.20	86.50	-1	3,834	-0.03%
2020/03/06	5	86.12	6	88.67	87.80	-1	3,793	-0.03%
2020/03/05	3	87.80	0	0.00	87.80	3	3,751	0.08%
2020/02/19	2	88.50	0	0.00	88.50	2	3,670	0.05%
2020/02/13	0	0.00	3	88.97	87.90	-3	3,771	-0.08%
2020/02/12	3	89.90	3	88.93	89.60	0	3,717	0.00%
2020/02/07	2	87.10	3	86.60	85.40	-1	3,602	-0.03%
2020/02/06	5	85.20	3	85.27	86.10	2	3,534	0.06%
2020/02/05	2	82.25	0	0.00	82.10	2	3,468	0.06%
2020/02/04	2	83.30	0	0.00	82.50	2	3,463	0.06%
2020/02/03	2	82.50	4	81.45	82.00	-2	3,500	-0.06%
2020/01/31	0	0.00	4	86.40	86.30	-4	3,627	-0.11%
2020/01/30	3	90.73	9	89.69	86.90	-6	3,651	-0.16%
2020/01/20	1	96.70	0	0.00	96.40	1	3,594	0.03%
2020/01/17	8	96.85	0	0.00	96.70	8	3,721	0.21%
2020/01/16	4	96.68	6	96.43	95.70	-2	3,689	-0.05%
2020/01/15	6	95.55	0	0.00	95.50	6	3,598	0.17%
2020/01/10	0	0.00	1	90.80	90.70	-1	3,368	-0.03%
2020/01/09	0	0.00	1	91.10	91.00	-1	3,471	-0.03%
2020/01/07	0	0.00	1	89.00	89.10	-1	3,580	-0.03%
2020/01/03	2	91.50	3	91.80	91.60	-1	3,694	-0.03%
2020/01/02	0	0.00	1	91.40	91.40	-1	3,797	-0.03%
2019/12/30	11	91.21	10	90.80	90.70	1	4,627	0.02%
2019/12/23	0	0.00	2	89.40	89.80	-2	5,095	-0.04%
2019/12/19	2	92.00	0	0.00	90.10	2	5,306	0.04%
2019/12/17	0	0.00	9	90.67	90.80	-9	5,398	-0.17%
2019/12/13	0	0.00	0.7	88.90	89.10	-0.7	5,434	-0.01%
2019/12/06	0	0.00	1	89.20	88.20	-1	5,716	-0.02%
2019/12/05	2	89.00	1	88.80	89.00	1	5,773	0.02%
2019/12/04	0	0.00	1	88.40	88.80	-1	5,850	-0.02%
2019/12/02	2	87.55	0	0.00	87.60	2	6,201	0.03%
2019/11/28	1	90.60	1	91.20	90.20	0	6,275	0.00%
2019/11/27	0	0.00	2	91.30	91.90	-2	6,456	-0.03%
2019/11/25	0	0.00	1	90.10	90.00	-1	6,576	-0.02%
2019/11/19	2	89.90	0.2	90.00	90.00	1.8	7,662	0.02%
2019/11/15	1	94.00	7	92.79	92.20	-6	7,847	-0.08%
2019/11/13	5	91.66	0	0.00	91.90	5	7,891	0.06%
2019/11/12	2	91.20	4	89.80	92.30	-2	7,888	-0.03%
2019/11/08	0	0.00	17	89.87	89.80	-17	7,865	-0.22%
2019/11/07	1	90.90	6	91.33	90.70	-5	7,878	-0.06%
2019/11/06	0	0.00	1	93.30	92.10	-1	7,904	-0.01%
2019/11/05	4	93.05	1	92.90	93.30	3	7,913	0.04%
2019/11/04	7	93.87	0	0.00	93.90	7	7,901	0.09%
2019/11/01	5	93.90	0	0.00	93.40	5	7,868	0.06%
2019/10/31	0	0.00	6	94.25	94.30	-6	7,887	-0.08%
2019/10/30	2	92.60	2	93.70	93.80	0	7,868	0.00%
2019/10/29	1	91.10	2	92.00	91.60	-1	7,731	-0.01%
2019/10/28	1	91.80	1	91.50	92.10	0	7,692	0.00%
2019/10/25	1	90.90	2	91.20	90.60	-1	7,637	-0.01%
2019/10/24	1	91.00	0	0.00	91.00	1	7,483	0.01%
2019/10/23	0	0.00	1	90.00	91.10	-1	7,444	-0.01%
2019/10/18	6	90.40	4	89.95	90.60	2	7,387	0.03%
2019/10/17	1	89.90	10	89.93	89.90	-9	7,345	-0.12%
2019/10/16	2	88.85	0	0.00	88.80	2	7,263	0.03%
2019/10/15	3	89.67	1.1	90.31	90.00	1.9	7,184	0.03%
2019/10/14	3	89.00	1	90.00	88.50	2	7,117	0.03%
2019/10/09	2	89.90	0	0.00	89.10	2	7,032	0.03%
2019/10/08	7	89.20	6	89.48	90.60	1	6,992	0.01%
2019/10/07	7	90.73	7	89.99	89.60	0	6,883	0.00%
2019/10/04	47	89.41	50	89.88	90.10	-3	6,638	-0.05%
2019/10/03	1	85.20	0	0.00	85.40	1	6,064	0.02%
2019/10/02	0	0.00	14	86.80	87.40	-14	5,886	-0.24%
2019/10/01	11	86.40	11	87.59	87.60	0	5,886	0.00%
2019/09/27	1	85.70	11	85.30	85.70	-10	5,685	-0.18%
2019/09/26	3	86.20	3	86.27	85.10	0	5,636	0.00%
2019/09/25	1	85.40	9	83.80	85.80	-8	5,697	-0.14%
2019/09/24	21	85.43	7	85.56	85.50	14	5,687	0.25%
2019/09/23	7	83.20	0	0.00	84.30	7	5,556	0.13%
2019/09/20	0	0.00	1	82.00	82.00	-1	5,465	-0.02%
2019/09/19	5	81.80	1	81.10	82.10	4	5,430	0.07%
2019/09/18	6	80.85	1	81.00	81.00	5	5,418	0.09%
2019/09/16	2	80.55	10	80.77	80.50	-8	5,644	-0.14%
2019/09/12	0	0.00	2	82.10	81.80	-2	5,662	-0.04%
2019/09/10	6	81.40	2	81.90	81.50	4	5,652	0.07%
2019/09/09	3	84.77	18	84.36	84.10	-15	5,530	-0.27%
2019/09/06	0	0.00	1	86.00	84.90	-1	5,481	-0.02%
2019/09/05	26	86.13	1	84.90	84.90	25	5,427	0.46%
2019/09/04	0	0.00	1	86.30	86.60	-1	5,176	-0.02%
2019/09/03	3	85.67	0	0.00	85.10	3	5,177	0.06%
2019/09/02	2	84.70	3	85.50	86.20	-1	5,150	-0.02%
2019/08/30	2	87.15	6	86.47	85.20	-4	5,098	-0.08%
2019/08/29	1	84.10	3	83.90	83.70	-2	4,922	-0.04%
2019/08/28	5	85.08	3	84.77	84.50	2	4,916	0.04%
2019/08/27	9.2	85.85	6	86.12	86.00	3.2	4,828	0.07%
2019/08/26	4.1	85.32	1	86.10	84.00	3.1	4,690	0.07%
2019/08/23	16	88.94	5	88.80	88.40	11	4,564	0.24%
2019/08/22	12	86.96	15	85.49	87.70	-3	4,298	-0.07%
2019/08/21	18	81.33	6	81.67	81.90	12	3,850	0.31%
2019/08/20	7	79.46	9	79.87	79.10	-2	3,689	-0.05%
2019/08/19	4	79.28	3	78.97	79.90	1	3,584	0.03%
2019/08/16	2	77.85	4	77.73	78.10	-2	3,461	-0.06%
2019/08/15	0	0.00	15	75.89	76.30	-15	3,426	-0.44%
2019/08/14	1	77.80	1	77.20	77.10	0	3,417	0.00%
2019/08/13	5	74.86	0	0.00	74.50	5	3,385	0.15%
2019/08/12	4	75.30	0	0.00	75.00	4	3,429	0.12%
2019/08/07	4	78.68	1	78.60	78.50	3	3,348	0.09%
2019/08/06	0	0.00	1	76.30	78.10	-1	3,352	-0.03%
2019/08/05	0	0.00	1	79.00	78.40	-1	3,354	-0.03%
2019/08/02	3	79.30	2	79.80	79.50	1	3,406	0.03%
2019/08/01	0	81.70	0	0.00	81.70	0	3,531	0.00%
2019/07/31	1	78.50	4	79.13	80.10	-3	3,574	-0.08%
2019/07/30	3	78.27	0	0.00	77.70	3	3,536	0.08%
2019/07/29	0	0.00	4	81.30	81.00	-4	3,477	-0.12%
2019/07/26	0	0.00	7	80.91	81.00	-7	3,471	-0.20%
2019/07/23	4	79.90	2	79.95	79.90	2	3,471	0.06%
2019/07/22	5	78.84	1	78.60	78.80	4	3,446	0.12%
2019/07/18	0	0.00	2	78.70	77.10	-2	3,485	-0.06%
2019/07/15	0	0.00	3	77.50	78.60	-3	3,490	-0.09%
2019/07/12	2	78.00	0	0.00	77.50	2	3,494	0.06%
2019/07/11	3	77.23	2	77.45	77.30	1	3,508	0.03%
2019/07/10	1	76.90	0	0.00	77.00	1	3,485	0.03%
2019/07/09	1	76.00	1	75.80	76.30	0	3,477	0.00%
2019/07/08	4	77.18	0	0.00	76.60	4	3,476	0.12%
2019/07/05	3	78.20	0	0.00	77.80	3	3,496	0.09%
2019/07/03	1	77.20	2	76.90	76.80	-1	3,473	-0.03%
2019/07/02	10	77.40	4	77.63	77.10	6	3,511	0.17%
2019/07/01	1	75.00	4	74.90	75.30	-3	3,431	-0.09%
2019/06/28	0	0.00	1	73.70	72.80	-1	3,462	-0.03%
2019/06/25	1	73.00	3	73.77	73.00	-2	3,526	-0.06%
2019/06/24	3	72.80	6	71.17	73.10	-3	3,493	-0.09%
2019/06/21	12	70.98	7	72.36	70.60	5	3,414	0.15%
2019/06/20	0	0.00	1	74.00	74.40	-1	3,200	-0.03%
2019/06/19	0	0.00	1	71.70	71.70	-1	3,147	-0.03%
2019/06/18	1	70.90	2	70.95	70.90	-1	3,119	-0.03%
2019/06/17	0	0.00	1	71.80	71.80	-1	3,130	-0.03%
2019/06/13	2	73.55	0	0.00	73.50	2	3,172	0.06%
2019/06/12	5	74.58	0	0.00	75.00	5	3,160	0.16%
2019/06/11	1	73.80	0	0.00	73.80	1	3,129	0.03%
2019/06/10	2	74.10	1	74.10	74.80	1	3,091	0.03%
2019/06/04	1	72.70	0	0.00	72.50	1	3,088	0.03%
2019/05/29	0	0.00	2	67.50	69.20	-2	3,052	-0.07%
2019/05/24	2	70.75	0	0.00	70.30	2	3,246	0.06%
2019/05/17	0	0.00	1	69.00	68.20	-1	3,335	-0.03%
2019/05/14	1	71.70	0	0.00	71.50	1	3,367	0.03%
2019/05/10	2	74.20	1	73.90	73.10	1	3,458	0.03%
2019/05/09	1	75.40	2	75.25	72.50	-1	3,446	-0.03%
2019/05/08	11	81.09	2	82.20	80.00	9	3,298	0.27%
2019/05/07	0	0.00	1	85.20	86.10	-1	3,241	-0.03%
2019/05/02	1	84.20	1	84.00	84.30	0	3,377	0.00%
2019/04/30	1	82.40	0	0.00	83.60	1	3,416	0.03%
2019/04/25	0	0.00	1	85.50	85.10	-1	3,700	-0.03%
2019/04/24	1	87.70	0	0.00	88.10	1	3,696	0.03%
2019/04/17	0	0.00	8	90.63	90.00	-8	3,745	-0.21%
2019/04/16	0	0.00	1	92.20	92.00	-1	3,757	-0.03%
2019/04/10	1	95.30	2	96.00	96.00	-1	3,778	-0.03%
2019/04/08	1	92.50	0	0.00	91.60	1	3,740	0.03%
2019/04/03	15	94.97	13	95.00	95.00	2	3,688	0.05%
2019/04/02	1	94.30	1	93.80	94.70	0	3,655	0.00%
2019/04/01	20	91.49	17	91.35	92.40	3	3,616	0.08%
2019/03/29	3	88.80	0	0.00	88.50	3	3,611	0.08%
2019/03/28	5	88.90	6	89.57	89.00	-1	3,641	-0.03%
2019/03/27	11	89.20	10	89.70	89.10	1	3,686	0.03%
2019/03/26	5	88.80	9	89.48	89.00	-4	3,904	-0.10%
2019/03/22	5	89.20	5	90.50	89.00	0	3,944	0.00%
2019/03/20	0	0.00	2	90.45	90.60	-2	4,013	-0.05%
2019/03/19	2	89.55	15	90.30	90.20	-13	4,030	-0.32%
2019/03/18	1	86.60	0	0.00	86.60	1	4,010	0.02%
2019/03/12	1	86.00	0	0.00	86.30	1	4,145	0.02%
2019/03/11	0	0.00	1	86.80	87.00	-1	4,296	-0.02%
2019/03/08	4	84.55	1	85.10	84.80	3	4,352	0.07%
2019/03/07	5	87.40	3	87.13	85.60	2	4,396	0.05%
2019/03/06	15	89.39	6	89.48	89.50	9	4,390	0.20%
2019/03/05	1	88.70	1	88.80	89.00	0	4,428	0.00%
2019/03/04	5	90.10	5	90.60	89.70	0	4,508	0.00%
2019/02/27	2	88.80	2	86.90	89.40	0	4,636	0.00%
2019/02/26	8	88.28	8	89.18	86.20	0	4,519	0.00%
2019/02/25	1	87.50	10	87.10	87.90	-9	4,411	-0.20%
2019/02/22	2	87.50	2	87.20	87.20	0	4,388	0.00%
2019/02/21	3	86.07	2	87.50	86.80	1	4,351	0.02%
2019/02/20	2	89.05	1	89.50	89.60	1	4,263	0.02%
2019/02/19	0	0.00	1	90.90	90.40	-1	4,243	-0.02%
2019/02/18	2	91.30	2	91.35	90.70	0	4,234	0.00%
2019/02/15	2	89.45	1	90.20	90.50	1	4,227	0.02%
2019/02/14	1	91.10	1	91.10	90.60	0	4,241	0.00%
2019/02/13	2	89.20	3	89.90	88.10	-1	4,182	-0.02%
2019/02/12	3	90.77	1	92.70	90.50	2	4,148	0.05%
2019/02/11	2	93.50	6	91.90	93.70	-4	4,140	-0.10%
2019/01/30	1	85.30	4.4	85.73	85.30	-3.4	4,064	-0.08%
2019/01/28	0	0.00	1	84.60	85.00	-1	4,018	-0.02%
2019/01/25	3	84.67	8	85.00	85.00	-5	4,015	-0.12%
2019/01/24	7	82.56	5	82.24	82.00	2	4,066	0.05%
2019/01/23	1	81.60	0	0.00	81.20	1	4,083	0.02%
2019/01/22	2	82.05	1	81.80	82.10	1	4,063	0.02%
2019/01/21	5	81.04	0	0.00	83.00	5	4,016	0.12%
2019/01/18	1	81.90	5	82.00	81.50	-4	3,920	-0.10%
2019/01/17	0	0.00	1	78.70	77.00	-1	3,767	-0.03%
2019/01/16	6	78.72	1	78.60	78.30	5	3,784	0.13%
2019/01/15	1	76.70	5	76.64	77.20	-4	3,784	-0.11%
2019/01/14	1	74.70	0	0.00	74.80	1	3,804	0.03%
2019/01/11	2	75.75	0	0.00	75.90	2	3,877	0.05%
2019/01/10	3	75.00	10	76.90	77.20	-7	3,888	-0.18%
2019/01/09	2	74.80	3	74.70	75.00	-1	3,905	-0.03%
2019/01/08	11	72.72	0	0.00	73.20	11	3,938	0.28%
2019/01/04	0	0.00	2	75.30	76.00	-2	3,999	-0.05%
2019/01/03	5	76.80	5	75.80	76.80	0	3,985	0.00%
2019/01/02	8	75.78	10	76.15	75.80	-2	3,981	-0.05%
2018/12/28	1	75.00	0	0.00	75.20	1	3,985	0.03%
2018/12/27	0	0.00	3	73.33	73.80	-3	3,981	-0.08%
2018/12/26	0	0.00	6	72.35	71.60	-6	3,968	-0.15%
2018/12/25	4	73.50	6.1	73.08	73.70	-2.1	3,956	-0.05%
2018/12/24	0	0.00	9	72.64	74.90	-9	3,957	-0.23%
2018/12/22	2	73.00	13	75.21	73.00	-11	3,941	-0.28%
2018/12/21	4	78.13	1.1	77.50	77.50	2.9	3,880	0.07%
2018/12/20	6	79.78	5	78.00	79.70	1	3,852	0.03%
2018/12/19	27	81.03	19	79.87	78.80	8	3,818	0.21%
2018/12/18	5	75.72	4	76.10	77.00	1	3,612	0.03%
2018/12/17	3	76.80	4	77.28	76.60	-1	3,636	-0.03%
2018/12/14	1	77.00	0.5	76.50	77.00	0.5	3,676	0.01%
2018/12/12	0	0.00	5	76.90	76.00	-5	3,709	-0.13%
2018/12/07	5	75.40	0	0.00	73.80	5	3,750	0.13%
2018/12/06	1	74.70	0	0.00	74.50	1	3,844	0.03%
2018/12/05	0	0.00	6	76.37	75.60	-6	3,862	-0.16%
2018/12/04	1	76.80	3	76.60	75.90	-2	3,877	-0.05%
2018/12/03	11	72.75	5.4	73.43	73.00	5.6	3,767	0.15%
2018/11/30	7	69.87	3	70.10	70.60	4	3,784	0.11%
2018/11/29	1	70.50	0	0.00	70.30	1	3,777	0.03%
2018/11/28	2	69.75	7	69.74	69.50	-5	3,779	-0.13%
2018/11/27	6	69.13	3	69.27	69.10	3	3,781	0.08%
2018/11/26	3	68.60	12.2	67.64	69.50	-9.2	3,755	-0.24%
2018/11/23	2	63.60	0	0.00	63.20	2	3,725	0.05%
2018/11/22	0	0.00	1.4	64.74	63.60	-1.4	3,951	-0.04%
2018/11/21	5	64.60	7	64.64	64.80	-2	4,083	-0.05%
2018/11/20	0	0.00	3	66.17	65.60	-3	4,215	-0.07%
2018/11/16	0	0.00	1	66.60	66.10	-1	4,300	-0.02%
2018/11/14	1	65.10	0	0.00	65.80	1	4,462	0.02%
2018/11/13	0	0.00	13	62.56	66.00	-13	4,568	-0.28%
2018/11/12	1	63.50	0	0.00	63.90	1	4,701	0.02%
2018/11/08	6	65.05	1	64.30	64.50	5	4,729	0.11%
2018/11/07	10	65.67	0	0.00	65.90	10	4,705	0.21%
2018/11/02	2	63.15	1	63.00	62.90	1	4,722	0.02%
2018/11/01	2	60.60	7	61.80	63.20	-5	4,669	-0.11%
2018/10/31	2	57.50	1	57.40	57.50	1	4,543	0.02%
2018/10/26	2	52.25	2	52.60	52.60	0	4,622	0.00%
2018/10/25	0	0.00	1.3	52.35	52.20	-1.3	4,677	-0.03%
2018/10/24	1	54.20	6	54.30	54.50	-5	4,724	-0.11%
2018/10/23	6	51.80	2	53.10	51.70	4	4,808	0.08%
2018/10/22	4	52.70	0	0.00	52.30	4	4,849	0.08%
2018/10/09	5	43.25	0	0.00	43.25	5	4,831	0.10%
2018/10/04	4	48.25	5	47.53	47.45	-1	4,918	-0.02%
2018/10/03	0	0.00	3	48.60	47.15	-3	4,885	-0.06%
2018/10/02	0	0.00	3	50.20	49.65	-3	4,870	-0.06%
2018/10/01	1	50.70	0	0.00	50.70	1	4,903	0.02%
2018/09/25	0	0.00	1	51.00	50.60	-1	5,466	-0.02%
2018/09/20	1	50.40	0	0.00	51.10	1	5,846	0.02%
2018/09/19	1	51.20	0	0.00	50.80	1	6,229	0.02%
2018/09/13	1	51.50	0	0.00	51.10	1	7,836	0.01%
2018/09/12	2	51.00	0	0.00	51.60	2	7,841	0.03%
2018/09/11	2	51.05	2	50.30	51.10	0	7,793	0.00%
2018/09/10	0	0.00	13	50.93	49.90	-13	7,753	-0.17%
2018/09/07	0	0.00	16	52.98	51.90	-16	7,715	-0.21%
2018/09/06	7	53.17	0	0.00	53.30	7	7,704	0.09%
2018/09/05	3	53.13	0	0.00	52.80	3	7,711	0.04%
2018/09/04	1	52.80	1	52.00	52.60	0	7,693	0.00%
2018/09/03	2	51.45	11	51.43	51.20	-9	7,713	-0.12%
2018/08/31	17	54.14	14	54.17	54.30	3	7,627	0.04%
2018/08/30	6	54.30	2	53.90	54.40	4	7,591	0.05%
2018/08/29	13	53.11	12	53.30	53.30	1	7,554	0.01%
2018/08/28	2	53.55	2	53.30	53.50	0	7,593	0.00%
2018/08/27	2	53.10	8	52.86	53.10	-6	7,632	-0.08%
2018/08/24	0	0.00	8	51.30	52.00	-8	7,621	-0.10%
2018/08/22	1	52.30	0	0.00	52.20	1	7,831	0.01%
2018/08/21	13	53.08	4	52.40	52.40	9	7,781	0.12%
2018/08/20	2	51.95	3	52.00	52.40	-1	7,728	-0.01%
2018/08/17	1	50.50	10	50.29	51.10	-9	7,553	-0.12%
2018/08/16	1	51.30	5	50.44	49.65	-4	7,459	-0.05%
2018/08/15	3	49.98	4	49.88	50.10	-1	7,337	-0.01%
2018/08/14	15	49.80	15	50.30	50.30	0	7,343	0.00%
2018/08/13	1	50.10	1	50.10	50.10	0	7,308	0.00%
2018/08/10	27	49.98	20	49.89	49.60	7	7,223	0.10%
2018/08/09	3	49.77	5	50.30	50.30	-2	7,158	-0.03%
2018/08/01	6	47.63	11	47.65	47.80	-5	6,963	-0.07%
2018/07/31	2	47.83	5	48.35	48.35	-3	6,916	-0.04%
2018/07/26	6	47.19	1	47.35	47.00	5	6,988	0.07%
2018/07/25	0	0.00	1	48.25	48.00	-1	6,902	-0.01%
2018/07/20	1	49.95	10	49.85	50.10	-9	6,789	-0.13%
2018/07/19	5	50.05	2	49.98	49.60	3	6,747	0.04%
2018/07/18	6	51.62	0	0.00	50.90	6	6,648	0.09%
2018/07/16	1	52.10	0	0.00	51.40	1	6,563	0.02%
2018/07/13	0	0.00	1	51.20	51.80	-1	6,544	-0.02%
2018/07/12	0	0.00	1	50.90	51.10	-1	6,706	-0.01%
2018/07/10	1	50.30	1	50.60	50.60	0	6,610	0.00%
2018/07/09	0	0.00	2	50.20	49.45	-2	6,528	-0.03%
2018/07/06	3	49.53	2	49.63	49.90	1	6,484	0.02%
2018/07/05	4	49.95	10	50.20	49.00	-6	6,346	-0.09%
2018/07/04	2	51.45	5	52.50	52.50	-3	6,119	-0.05%
2018/07/03	3	50.83	1	50.10	50.30	2	5,995	0.03%
2018/07/02	5	51.64	8	50.93	50.90	-3	5,884	-0.05%
2018/06/29	62	52.74	50	52.56	52.10	12	5,758	0.21%
2018/06/28	3	53.10	15	52.77	52.80	-12	5,485	-0.22%
2018/06/27	10	53.09	14	52.25	51.10	-4	5,088	-0.08%
2018/06/26	8	51.74	5	51.90	52.10	3	4,739	0.06%
2018/06/25	8	51.39	42	52.85	53.00	-34	4,324	-0.79%
2018/06/22	6	48.40	26	49.10	48.60	-20	3,655	-0.55%
2018/06/21	1	47.20	0	0.00	47.75	1	3,469	0.03%
2018/06/20	3	46.77	2	46.70	46.90	1	3,466	0.03%
2018/06/19	2	47.63	0	0.00	47.35	2	3,587	0.06%
2018/06/15	0	0.00	1	47.80	48.10	-1	3,622	-0.03%
2018/06/14	2	47.73	1	47.65	47.50	1	3,606	0.03%
2018/06/13	5	48.38	5	49.23	48.25	0	3,591	0.00%
2018/06/12	3	48.80	0	0.00	48.85	3	3,565	0.08%
2018/06/08	0	0.00	1	48.45	48.50	-1	3,456	-0.03%
2018/06/07	1	48.85	1	48.65	48.20	0	3,422	0.00%
2018/06/06	0.1	48.65	0	0.00	48.65	0.1	3,392	0.00%
2018/06/04	1	48.60	5	48.80	49.30	-4	3,303	-0.12%
2018/06/01	3	47.77	1	47.80	47.75	2	3,187	0.06%
2018/05/31	2	48.55	5	48.50	48.50	-3	3,125	-0.10%
2018/05/28	2	47.10	0	0.00	46.85	2	2,832	0.07%
2018/05/25	2	46.35	0	0.00	47.35	2	2,776	0.07%
2018/05/17	0	0.00	6	45.77	45.50	-6	2,886	-0.21%
2018/05/16	4	45.95	1	46.05	45.75	3	2,947	0.10%
2018/05/15	1	46.30	1	46.40	46.30	0	2,998	0.00%
2018/05/14	1	46.50	6	46.22	46.45	-5	3,106	-0.16%
2018/05/11	1	45.60	0	0.00	45.50	1	3,136	0.03%
2018/05/10	1	45.65	0	0.00	45.40	1	3,240	0.03%
2018/05/09	0	0.00	3	45.33	45.60	-3	3,230	-0.09%
2018/05/08	3	44.60	0	0.00	44.50	3	3,197	0.09%
2018/05/07	4	45.29	6	44.85	45.00	-2	3,216	-0.06%
2018/05/04	1	45.85	6	44.78	45.70	-5	3,206	-0.16%
2018/05/03	2	44.10	2	44.05	43.70	0	3,146	0.00%
2018/05/02	6	43.13	0	0.00	43.50	6	3,145	0.19%
2018/04/30	4	42.99	0	0.00	43.20	4	3,163	0.13%
2018/04/26	2	43.25	0	0.00	42.95	2	3,284	0.06%
2018/04/20	1	45.05	0	0.00	45.50	1	3,278	0.03%
2018/04/19	0	0.00	1	46.05	45.60	-1	3,291	-0.03%
2018/04/18	4	45.80	21	45.88	45.50	-17	3,248	-0.52%
2018/04/17	12	43.15	0	0.00	43.05	12	3,098	0.39%
2018/04/16	0	44.20	2	44.00	44.20	-2	3,142	-0.06%
2018/04/12	10	43.70	0	0.00	43.65	10	3,246	0.31%
2018/04/09	1	44.00	0	0.00	44.10	1	3,337	0.03%
2018/03/31	1	44.35	0	0.00	44.25	1	3,366	0.03%
2018/03/30	2	44.35	3	44.35	44.50	-1	3,372	-0.03%
2018/03/27	2	45.30	1	44.90	45.35	1	3,401	0.03%
2018/03/26	3	44.10	0	0.00	44.30	3	3,383	0.09%
2018/03/22	2	45.88	1	45.25	45.10	1	3,472	0.03%
2018/03/21	0	0.00	3	45.77	45.90	-3	3,401	-0.09%
2018/03/19	2	45.58	0	0.00	45.40	2	3,376	0.06%
2018/03/15	2	45.65	0	0.00	45.60	2	3,469	0.06%
2018/03/14	3	45.65	0	0.00	45.75	3	3,512	0.09%
2018/03/09	0	0.00	7	45.09	45.00	-7	3,701	-0.19%
2018/03/06	1	44.00	0	0.00	44.05	1	3,921	0.03%
2018/03/02	0	0.00	1	44.10	43.90	-1	4,145	-0.02%
2018/02/27	0	0.00	1	45.30	45.30	-1	4,340	-0.02%
2018/02/23	1	45.50	0	0.00	45.80	1	4,356	0.02%
2018/02/21	1	44.20	0	0.00	44.70	1	4,575	0.02%
2018/02/09	19	43.24	10	42.90	43.90	9	5,035	0.18%
2018/02/07	1	44.20	0	0.00	43.00	1	5,511	0.02%
2018/02/06	5	43.70	8	43.88	42.70	-3	5,539	-0.05%
2018/02/05	9	45.68	1	45.95	46.10	8	5,546	0.14%
2018/02/02	0	0.00	7	47.96	48.00	-7	5,564	-0.13%
2018/02/01	0	0.00	30	46.55	46.25	-30	5,674	-0.53%
2018/01/31	6	46.25	0	0.00	46.20	6	5,805	0.10%
2018/01/30	1	46.90	0	0.00	46.90	1	6,055	0.02%
2018/01/29	6	46.23	5	46.40	46.55	1	6,188	0.02%
2018/01/24	11	45.74	0	0.00	45.85	11	7,389	0.15%
2018/01/23	2	46.15	0	0.00	46.15	2	7,584	0.03%
2018/01/22	0	0.00	5	46.70	46.70	-5	7,568	-0.07%
2018/01/18	12	45.50	0	0.00	45.50	12	7,687	0.16%
2018/01/11	9	44.01	0	0.00	43.90	9	7,854	0.11%
2018/01/09	6	44.75	0	0.00	45.55	6	7,927	0.08%
2018/01/08	10	45.20	0	0.00	44.75	10	7,985	0.13%
2018/01/05	4	46.50	4	46.25	45.90	0	7,960	0.00%
2018/01/04	2	45.43	1	46.05	45.60	1	7,947	0.01%
2018/01/03	1	45.90	0	0.00	46.00	1	7,938	0.01%
2018/01/02	5	45.35	0	0.00	45.25	5	7,935	0.06%